Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on May 16, 2001:

Shares Close Change Trading

Volume
---------------------------------------------------------------
Ades Alfindo 1,575 200 4,689,000
Adindo Foresta 115 0 644,500
AGIS 140 0 1,925,500
Alakasa 125 0 0
Alfa Retailindo 1,125 -25 12,500
Alter Abadi 95 -5 45,000
Alumindo Light 600 50 73,500
Andhi Chandra 1,675 0 0
Aneka Kimia Raya 135 0 0
Aneka Tambang 850 25 4,258,000
Apac Citra 320 20 12,500
Aqua Golden 13,500 0 0
Argha Karya Prima 175 0 64,000
Argo Pantes 825 0 0
Aryaduta Hotels 130 0 0
Asahimas Flat 975 -25 1,190,000
Asia Intiselera 225 -20 10,000 Page 10 of 10
Asiana 45 0 374,500
Asiaplast 55 0 236,500
Astra Agro 600 25 4,388,500
Astra Graphia 215 15 29,227,000
Astra International 1,500 75 17,903,500
Astra Otoparts 1,250 50 611,000
Asuransi Bina 280 0 5,000
Asuransi Bintang 425 10 204,000
Asuransi Dayin 345 0 10,000
Asuransi Harta 1,575 350 3,000
Asuransi Ramayana 600 0 0
Bahtera Adimina 475 0 217,000
Bakrie Finance 10 0 0
Bakrie Sumatra 205 5 753,500
Bakrie & Brothers 30 0 1,806,500
Bakrieland 40 5 500
Bank Arta Niaga 775 0 75,000
Bank Bali 45 0 50,000
Bank Buana 675 0 0
Bank Central Asia 900 25 1,690,000
Bank CIC 130 -5 35,000
Bank Danamon 35 0 1,380,000
Bank Danpac 700 0 0
Bank Global 40 0 0
Bank International Indonesia 25 0 70,000
Bank Lippo 40 0 1,490,000
Bank Mayapada 175 5 105,000
Bank Mega 1,200 0 55,000
Bank Negara 70 0 320,000
Bank Niaga 60 0 2,660,000
Bank NISP 180 -5 5,000
Bank Nusantara 475 0 0
Bank Pan Indonesia 155 0 885,000
Bank Pikko 405 0 0
Bank Unibank 25 0 0
Bank Universal 20 -5 1,450,000
Bank Victoria Int 35 0 0
Barito Pacific 85 5 505,500
BAT Indonesia 9,300 0 0
Bayer Indonesia 4,200 0 0
Bayer Indonesia 8,150 0 0
Bayu Buana 160 5 25,000
BBL Dharmala 75 5 7,500
BDNI Reksadana 155 0 0
Bentoel 155 10 52,477,500
Berlian Laju 975 0 286,000
Berlina 950 -50 34,500
Bhakti Investama 310 -5 15,738,000
Bhuwanatala Indah 45 5 90,000
Bimantara Citra 1,150 25 4,435,500
Bintang Mitra 105 5 19,000
Branta Mulia 650 25 40,000
Budi Acid Jaya 295 5 98,500
Bukaka Teknik 180 0 0
Bukit Sentul 125 0 176,000
Bumi Resources 50 -5 250,500
Bunas Finance 125 0 0
Cahaya Kalbar 275 10 441,500
Centex (Preferred) 5,600 0 0
Centris Multi 360 0 0
Charoen Pokphand 500 5 1,007,500
Cipendawa 450 0 0
Ciptojaya 125 5 363,000
Ciputra Development 85 0 49,500
Ciputra Surya 105 -5 4,849,500
Citatah Industri 335 -20 13,196,000
Citra Marga 430 30 1,144,000
Citra Tubindo 9,100 -50 2,000
Clipan Finance 170 5 7,043,000
Concord Benefit Enter 9,900 0 0
CP. Prima 350 10 12,500
Dankos 500 0 73,500
Darya-Varia 345 -50 6,000
Davomas Abadi 255 -15 10,000
Daya Sakti Unggul 240 10 10,000
Delta Djakarta 8,000 0 0
Dharma Samudera 525 0 7,212,000
Dharmala Intiland 65 10 50,000
Duta Anggada 95 0 0
Duta Pertiwi N 575 50 2,462,500
Duta Pertiwi Tbk 365 10 433,000
Dynaplast 525 25 1,393,500
Dyviacom 205 5 54,500
Ekadharma Tape 575 0 7,500
Enseval Putra 215 5 203,000
Eratex Djaja 375 0 0
Eterindo 200 -25 662,000
Ever Shine 235 5 614,000
Fajar Surya 405 15 252,000
Fast Food 775 0 0
Fortune Mate 575 0 37,500
Gajah Tunggal 240 5 11,102,000
Goodyear 5,200 0 0
Gowa Makassar 405 0 0
Great River 550 50 10,500
GT Investama 60 0 0
GT Kabel 65 0 0
GT Petrochem 160 0 9,000
Gudang Garam 12,200 400 2,553,500
H M Sampoerna 13,350 200 262,000
Hanson Industri 75 10 9,581,000
Hero Supermarket 975 -25 158,000
Hexindo 1,100 -250 3,500
Hotel Sahid Jaya 140 0 0
Humpuss Intermoda 650 0 0
Igarjaya 90 5 2,747,000
INCO 5,200 425 114,000
Indah Kiat Pulp & Paper 285 25 62,636,500
Indal Aluminium 310 20 131,000
Indo Citra 165 0 0
Indocement 1,250 0 956,500
Indofarma 225 0 2,319,500
Indofood Sukses 750 0 53,726,000
Indomobil Sukses 825 0 0
Indonesia Prima 1,200 0 0
Indorama 510 25 7,342,500
Indosat 8,800 200 2,654,000
Indosiar Visual 575 0 21,500
Indospring 650 0 0
Intan Wijaya 600 -25 111,000
Inter Delta 230 5 13,000
Inter-Pacific 40 0 0
Inti Indorayon 340 0 0
Intikeramik 215 -10 3,322,000
Intraco Penta 325 -5 3,000
Itamaraya Gold 500 0 0
Jaka Artha Graha 125 0 0
Jakarta Int'l Hotel 445 35 425,000
Jakarta Kyoei 55 0 83,000
Jakarta Setiabudi 1,200 0 0
JAPFA 155 15 123,000
Jaya Pari Steel 120 0 0
Jaya Real 380 -10 2,000
Jembo Cable 235 5 27,500
Kabelindo Murni 205 0 0
Kalbe Farma 225 5 2,646,500
Karwell Indonesia 525 0 0
Kasogi 40 0 80,500
Kawasan Industri 90 5 52,500
Kedaung Indah Can 400 0 0
Kedawung Setia 405 0 1,468,500
Keramika 175 0 0
Komatsu Indonesia 1,050 25 621,500
Kopitime Dot Com 305 0 623,000
Kridaperdana 185 -10 46,828,500
Kurnia Kapuas 450 -40 25,000
Langgeng Makmur 115 0 0
Lautan Luas 290 -5 1,474,500
Lion Mesh P. 625 0 0
Lion Metal Works 625 0 3,500
Lippo Cikarang 110 10 9,500
Lippo Enterprises 1,200 0 0
Lippo E-NET 90 0 7,430,500
Lippo General 445 0 0
Lippo Karawaci 200 0 0
Lippo Land 130 0 0
Lippo Securities 55 5 2,111,500
Makindo 3,925 0 102,500
Mandom Indonesia 2,500 0 0
Manly Unitama 205 0 5,000
Mas Murni 30 0 0
Mas Murni (preferred) 175 25 70,000
Maskapai Reasuransi Indonesia 200 5 185,000
Matahari Putra 455 10 10,742,000
Mayora Indah 435 5 394,000
Medco Energi 775 0 431,000
Merck Indonesia 8,300 -50 8,500
Metro Supermarket 840 0 0
Metrodata 405 25 26,117,000
Millennium 1,000 0 0
Mitra Rajasa 170 0 127,500
Miwon Indonesia 1,175 0 0
Modern Photo Film 675 25 4,318,000
Modernland Realty 75 0 0
Mulia Industrindo 260 5 1,597,500
Mulialand 950 0 0
Multi Bintang 34,000 0 0
Multibreeder 150 0 0
Multipolar 240 0 25,866,000
Mustika Ratu 1,225 -50 2,026,000
Nipress 1,000 0 2,500
Pabrik Kertas 225 15 30,347,000
Pacific Utama 170 0 0
Pakuwon Jati 100 0 0
Pan Brothers Tex 900 0 0
Panasia 350 0 0
Panasia Filament 235 0 0
Panca Overseas 105 0 0
Panca Wiratama 60 0 24,500
Panin Insurance 115 10 6,058,500
Panin Life 110 10 35,000
Panin Sekuritas 225 10 787,000
Pelangi Indah 215 10 127,000
Perdana Bangun 350 0 0
Petrosea 1,950 -250 3,965,000
Plastpack Prima 750 0 32,799,000
Plaza Indonesia 1,600 0 0
Polysindo Eka 130 -5 3,937,000
Pool Asuransi 1,225 0 0
PP London 430 15 1,768,500
Prasidha Aneka 95 0 12,500
Prima Alloy Steel 315 0 0
Primarindo Asia 1,500 0 0
Procter & Gambler 46,000 0 0
Pudjiadi Prestige 105 0 0
Pudjiadi & Sons 1,400 0 0
Putra Sejahtera 155 0 0
Putra Surya 60 0 0
Ramayana Lestari 2,650 0 399,500
Ricky Putra 210 0 0
Rig Tenders 3,175 0 0
Rimo Catur 265 5 150,000
Ristia Bintang 95 10 730,000
Roda Vivatex 925 0 0
Saham Seri B 20 5 92,250,000
Saham Seri B (Centex) 5,000 0 0
Samudera Indonesia 1,800 25 345,000
Sarasa Nugraha 875 0 311,000
Sari Husada 5,200 0 0
Schering Plough 25,000 0 0
Sekar Laut 1,025 0 0
Selamat Sempurna 1,750 50 5,500
Semen Cibinong 390 5 802,500
Semen Gresik 4,025 -75 71,000
Sepatu Bata 13,600 0 0
Siantar TOP 1,225 25 2,500
Sierad Produce 65 -5 22,500
Siloam Health 185 5 29,500
Sinar Mas 200 10 500,000
Siwani Trimitra 90 5 2,030,000
SMART 1,025 0 8,976,000
Sona Topas 435 25 804,000
Sorini Corporation 150 0 0
Squib Indonesia 10,500 0 0
Squibb Indonesia 10,500 0 0
Steady Safe 80 0 0
Suba Indah 45 0 1,267,000
Sucaco 900 0 15,000
Sumalindo Lestari 125 0 0
Sumi Indo Kabel 550 0 0
Summarecon Agung 140 0 0
Summitplast 1,575 -50 999,500
Sunson Textile 350 5 367,500
Suparma 75 -5 98,500
Surabaya Agung 135 0 0
Surya Dumai 250 0 0
Surya Hidup Satwa 485 10 5,000
Surya Intrindo 2,075 25 6,000
Surya Semesta 140 0 5,000
Surya Toto 5,500 0 0
Suryainti Permata 145 15 1,926,500
Suryamas 65 -10 5,000
Telekomunikasi 2,500 25 15,438,000
Tembaga Mulia 2,650 0 0
Tempo Inti Media 290 0 41,000
Tempo Scan 2,475 75 397,500
Texmaco Jaya 3,000 0 0
Texmaco Perkasa 2,975 0 0
Tifico 375 0 0
Tigaraksa Satria 2,850 0 0
Timah 1,850 25 6,698,500
Tira Austenite 1,700 0 0
Tirta Mahakam 220 5 60,500
Toko Gunung Agung 425 0 0
Trafindo Perkasa 600 0 0
Tri Polyta 1,100 0 0
Trias Sentosa 65 0 423,000
Trimegah 225 5 295,000
Tunas Baru 1,125 0 0
Tunas Ridean 1,525 0 61,000
Ultra Jaya Milk 450 0 20,044,000
Unggul Indah 1,150 50 19,500
Unilever 15,500 150 44,500
United Tractors 295 10 7,615,000
Van Der Horst 485 80 6,711,000
Voksel Electric 250 0 0
Wahana Jaya 130 0 0
Waniaindah Busana 1,600 0 0
Wicaksana 300 0 0
Zebra Nusantara 90 0 210,500

Composite Index : 376.23
Previous : 370.87
Total trading volume: 795,850,740
Total trading value : Rp 411.4 billion